ダイジェット工業(6138)の株価時系列情報
ダイジェット工業(6138)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 128 | 131 | 123 | 131 | 20,000 |
2009/12/29 | 130 | 130 | 127 | 130 | 18,000 |
2009/12/28 | 132 | 132 | 130 | 130 | 5,000 |
2009/12/25 | 132 | 134 | 130 | 134 | 10,000 |
2009/12/24 | 134 | 134 | 131 | 131 | 19,000 |
2009/12/22 | 141 | 141 | 127 | 129 | 43,000 |
2009/12/21 | 143 | 143 | 143 | 143 | 24,000 |
2009/12/18 | 144 | 144 | 138 | 143 | 12,000 |
2009/12/17 | 139 | 144 | 137 | 142 | 11,000 |
2009/12/16 | 139 | 144 | 139 | 139 | 28,000 |
2009/12/15 | 139 | 139 | 134 | 139 | 5,000 |
2009/12/14 | 131 | 137 | 127 | 132 | 5,000 |
2009/12/11 | 135 | 135 | 131 | 131 | 22,000 |
2009/12/10 | 135 | 135 | 131 | 131 | 17,000 |
2009/12/09 | 139 | 139 | 128 | 131 | 9,000 |
2009/12/08 | 138 | 139 | 135 | 135 | 8,000 |
2009/12/07 | 135 | 137 | 135 | 137 | 7,000 |
2009/12/04 | 132 | 135 | 131 | 135 | 6,000 |
2009/12/03 | 140 | 140 | 130 | 135 | 25,000 |
2009/12/02 | 135 | 140 | 135 | 140 | 8,000 |
2009/12/01 | 134 | 137 | 126 | 126 | 12,000 |
2009/11/30 | 114 | 124 | 114 | 124 | 7,000 |
2009/11/27 | 118 | 120 | 115 | 115 | 8,000 |
2009/11/26 | 127 | 127 | 110 | 117 | 20,000 |
2009/11/25 | 127 | 130 | 126 | 126 | 16,000 |
2009/11/24 | 140 | 140 | 126 | 126 | 26,000 |
2009/11/20 | 130 | 140 | 130 | 140 | 14,000 |
2009/11/19 | 133 | 138 | 127 | 130 | 9,000 |
2009/11/18 | 128 | 128 | 122 | 128 | 8,000 |
2009/11/17 | 128 | 129 | 123 | 127 | 14,000 |
2009/11/16 | 127 | 130 | 125 | 126 | 6,000 |
2009/11/13 | 131 | 131 | 129 | 129 | 8,000 |
2009/11/12 | 135 | 135 | 132 | 133 | 5,000 |
2009/11/11 | 141 | 141 | 140 | 140 | 7,000 |
2009/11/10 | 141 | 141 | 136 | 141 | 13,000 |
2009/11/09 | 136 | 136 | 135 | 136 | 4,000 |
2009/11/06 | 137 | 137 | 120 | 131 | 18,000 |
2009/11/05 | 142 | 142 | 137 | 139 | 8,000 |
2009/11/04 | 136 | 139 | 135 | 139 | 7,000 |
2009/11/02 | 137 | 139 | 136 | 137 | 12,000 |
2009/10/30 | 140 | 140 | 138 | 140 | 10,000 |
2009/10/29 | 140 | 143 | 140 | 142 | 10,000 |
2009/10/28 | 145 | 145 | 142 | 143 | 9,000 |
2009/10/27 | 149 | 149 | 143 | 146 | 24,000 |
2009/10/26 | 155 | 155 | 140 | 144 | 44,000 |
2009/10/23 | 156 | 156 | 149 | 149 | 19,000 |
2009/10/22 | 155 | 155 | 149 | 155 | 11,000 |
2009/10/21 | 154 | 154 | 144 | 150 | 6,000 |
2009/10/20 | 154 | 155 | 154 | 154 | 35,000 |
2009/10/19 | 153 | 154 | 152 | 154 | 14,000 |
2009/10/16 | 154 | 154 | 152 | 152 | 5,000 |
2009/10/15 | 149 | 152 | 149 | 152 | 10,000 |
2009/10/14 | 144 | 149 | 144 | 149 | 13,000 |
2009/10/13 | 149 | 149 | 145 | 148 | 12,000 |
2009/10/09 | 149 | 149 | 147 | 147 | 4,000 |
2009/10/08 | 144 | 149 | 144 | 147 | 15,000 |
2009/10/07 | 137 | 140 | 137 | 140 | 5,000 |
2009/10/06 | 135 | 140 | 135 | 140 | 7,000 |
2009/10/05 | 138 | 138 | 136 | 136 | 4,000 |
2009/10/02 | 145 | 145 | 138 | 138 | 12,000 |
2009/10/01 | 149 | 149 | 144 | 144 | 4,000 |
2009/09/30 | 150 | 150 | 145 | 150 | 9,000 |
2009/09/29 | 150 | 150 | 145 | 147 | 7,000 |
2009/09/28 | 149 | 149 | 143 | 143 | 16,000 |
2009/09/25 | 149 | 152 | 149 | 150 | 30,000 |
2009/09/24 | 146 | 149 | 145 | 149 | 18,000 |
2009/09/18 | 141 | 145 | 139 | 145 | 20,000 |
2009/09/17 | 143 | 143 | 141 | 141 | 6,000 |
2009/09/16 | 143 | 143 | 143 | 143 | 1,000 |
2009/09/15 | 148 | 148 | 144 | 145 | 7,000 |
2009/09/14 | 149 | 149 | 144 | 144 | 6,000 |
2009/09/11 | 144 | 144 | 142 | 144 | 33,000 |
2009/09/10 | 143 | 145 | 142 | 142 | 7,000 |
2009/09/09 | 141 | 141 | 141 | 141 | 1,000 |
2009/09/08 | 144 | 145 | 142 | 142 | 11,000 |
2009/09/07 | 144 | 144 | 142 | 142 | 8,000 |
2009/09/04 | 145 | 146 | 145 | 146 | 8,000 |
2009/09/03 | 149 | 149 | 146 | 147 | 7,000 |
2009/09/02 | 147 | 149 | 146 | 146 | 11,000 |
2009/09/01 | 147 | 147 | 147 | 147 | 6,000 |
2009/08/31 | 147 | 150 | 147 | 150 | 3,000 |
2009/08/28 | 149 | 149 | 149 | 149 | 3,000 |
2009/08/27 | 148 | 148 | 147 | 147 | 6,000 |
2009/08/26 | 149 | 150 | 149 | 150 | 5,000 |
2009/08/25 | 150 | 150 | 149 | 149 | 9,000 |
2009/08/24 | 148 | 150 | 148 | 149 | 5,000 |
2009/08/21 | 148 | 150 | 147 | 147 | 10,000 |
2009/08/20 | 151 | 151 | 147 | 151 | 36,000 |
2009/08/19 | 149 | 153 | 149 | 150 | 10,000 |
2009/08/18 | 150 | 150 | 145 | 146 | 17,000 |
2009/08/17 | 152 | 152 | 151 | 151 | 9,000 |
2009/08/14 | 152 | 152 | 151 | 152 | 14,000 |
2009/08/13 | 150 | 150 | 150 | 150 | 2,000 |
2009/08/12 | 151 | 153 | 150 | 150 | 13,000 |
2009/08/11 | 150 | 151 | 147 | 151 | 17,000 |
2009/08/10 | 149 | 149 | 145 | 146 | 50,000 |
2009/08/07 | 149 | 149 | 145 | 147 | 44,000 |
2009/08/06 | 154 | 154 | 149 | 149 | 36,000 |
2009/08/05 | 162 | 164 | 154 | 154 | 23,000 |
2009/08/04 | 168 | 168 | 160 | 160 | 17,000 |
2009/08/03 | 161 | 163 | 157 | 157 | 7,000 |
2009/07/31 | 160 | 160 | 160 | 160 | 3,000 |
2009/07/30 | 156 | 159 | 156 | 159 | 3,000 |
2009/07/29 | 156 | 160 | 156 | 156 | 8,000 |
2009/07/28 | 156 | 160 | 156 | 160 | 5,000 |
2009/07/27 | 159 | 160 | 158 | 158 | 13,000 |
2009/07/24 | 154 | 159 | 154 | 159 | 11,000 |
2009/07/23 | 159 | 160 | 153 | 153 | 6,000 |
2009/07/22 | 154 | 159 | 154 | 159 | 4,000 |
2009/07/21 | 155 | 160 | 150 | 154 | 35,000 |
2009/07/17 | 155 | 159 | 155 | 159 | 22,000 |
2009/07/16 | 158 | 159 | 155 | 155 | 11,000 |
2009/07/15 | 152 | 158 | 152 | 153 | 11,000 |
2009/07/14 | 157 | 157 | 151 | 151 | 12,000 |
2009/07/13 | 157 | 157 | 155 | 155 | 15,000 |
2009/07/10 | 151 | 155 | 151 | 155 | 8,000 |
2009/07/09 | 143 | 147 | 143 | 146 | 22,000 |
2009/07/08 | 146 | 148 | 142 | 148 | 21,000 |
2009/07/07 | 155 | 156 | 151 | 151 | 10,000 |
2009/07/06 | 159 | 159 | 155 | 155 | 10,000 |
2009/07/03 | 158 | 158 | 158 | 158 | 10,000 |
2009/07/02 | 162 | 162 | 160 | 161 | 7,000 |
2009/07/01 | 161 | 164 | 158 | 164 | 17,000 |
2009/06/30 | 159 | 162 | 159 | 162 | 9,000 |
2009/06/29 | 162 | 162 | 160 | 162 | 3,000 |
2009/06/26 | 164 | 165 | 162 | 162 | 8,000 |
2009/06/25 | 161 | 162 | 161 | 162 | 9,000 |
2009/06/24 | 165 | 165 | 160 | 160 | 25,000 |
2009/06/23 | 162 | 163 | 162 | 162 | 18,000 |
2009/06/22 | 160 | 165 | 160 | 162 | 17,000 |
2009/06/19 | 163 | 163 | 160 | 160 | 14,000 |
2009/06/18 | 159 | 164 | 159 | 163 | 14,000 |
2009/06/17 | 157 | 163 | 157 | 161 | 21,000 |
2009/06/16 | 167 | 167 | 162 | 162 | 31,000 |
2009/06/15 | 166 | 168 | 165 | 168 | 19,000 |
2009/06/12 | 168 | 168 | 166 | 166 | 35,000 |
2009/06/11 | 166 | 167 | 165 | 167 | 23,000 |
2009/06/10 | 163 | 165 | 162 | 165 | 14,000 |
2009/06/09 | 169 | 169 | 161 | 162 | 19,000 |
2009/06/08 | 164 | 166 | 164 | 164 | 13,000 |
2009/06/05 | 163 | 163 | 161 | 161 | 11,000 |
2009/06/04 | 163 | 166 | 162 | 162 | 13,000 |
2009/06/03 | 162 | 163 | 161 | 163 | 10,000 |
2009/06/02 | 163 | 164 | 162 | 162 | 18,000 |
2009/06/01 | 159 | 165 | 159 | 164 | 14,000 |
2009/05/29 | 162 | 162 | 153 | 160 | 28,000 |
2009/05/28 | 164 | 166 | 163 | 164 | 115,000 |
2009/05/27 | 164 | 166 | 164 | 165 | 71,000 |
2009/05/26 | 167 | 167 | 162 | 164 | 21,000 |
2009/05/25 | 162 | 164 | 160 | 164 | 24,000 |
2009/05/22 | 168 | 168 | 166 | 167 | 43,000 |
2009/05/21 | 170 | 170 | 163 | 167 | 58,000 |
2009/05/20 | 169 | 170 | 169 | 170 | 18,000 |
2009/05/19 | 165 | 169 | 165 | 169 | 50,000 |
2009/05/18 | 161 | 166 | 161 | 165 | 32,000 |
2009/05/15 | 162 | 167 | 162 | 165 | 38,000 |
2009/05/14 | 165 | 170 | 162 | 162 | 12,000 |
2009/05/13 | 172 | 172 | 165 | 165 | 10,000 |
2009/05/12 | 171 | 174 | 171 | 171 | 4,000 |
2009/05/11 | 178 | 178 | 170 | 171 | 13,000 |
2009/05/08 | 175 | 175 | 175 | 175 | 4,000 |
2009/05/07 | 166 | 176 | 166 | 176 | 4,000 |
2009/05/01 | 166 | 171 | 166 | 171 | 5,000 |
2009/04/30 | 177 | 180 | 177 | 178 | 18,000 |
2009/04/28 | 165 | 170 | 165 | 165 | 7,000 |
2009/04/27 | 169 | 169 | 165 | 165 | 6,000 |
2009/04/24 | 162 | 165 | 161 | 165 | 5,000 |
2009/04/23 | 160 | 160 | 157 | 157 | 15,000 |
2009/04/22 | 166 | 170 | 161 | 161 | 16,000 |
2009/04/21 | 163 | 166 | 163 | 166 | 3,000 |
2009/04/20 | 168 | 175 | 168 | 175 | 34,000 |
2009/04/17 | 162 | 169 | 162 | 168 | 8,000 |
2009/04/16 | 168 | 168 | 159 | 162 | 11,000 |
2009/04/15 | 158 | 164 | 158 | 164 | 6,000 |
2009/04/14 | 170 | 170 | 161 | 161 | 11,000 |
2009/04/13 | 167 | 170 | 167 | 170 | 20,000 |
2009/04/10 | 160 | 167 | 157 | 167 | 5,000 |
2009/04/09 | 155 | 156 | 155 | 156 | 6,000 |
2009/04/08 | 155 | 160 | 153 | 153 | 9,000 |
2009/04/07 | 156 | 162 | 156 | 162 | 5,000 |
2009/04/06 | 159 | 162 | 158 | 158 | 11,000 |
2009/04/03 | 163 | 167 | 160 | 162 | 7,000 |
2009/04/02 | 164 | 168 | 164 | 168 | 6,000 |
2009/04/01 | 161 | 167 | 159 | 159 | 10,000 |
2009/03/31 | 158 | 168 | 158 | 168 | 12,000 |
2009/03/30 | 169 | 169 | 168 | 168 | 12,000 |
2009/03/27 | 165 | 170 | 165 | 169 | 12,000 |
2009/03/26 | 161 | 165 | 160 | 165 | 13,000 |
2009/03/25 | 154 | 163 | 154 | 160 | 24,000 |
2009/03/24 | 163 | 163 | 152 | 152 | 53,000 |
2009/03/23 | 154 | 163 | 154 | 161 | 20,000 |
2009/03/19 | 160 | 160 | 152 | 152 | 23,000 |
2009/03/18 | 166 | 166 | 158 | 158 | 31,000 |
2009/03/17 | 164 | 164 | 161 | 161 | 33,000 |
2009/03/16 | 165 | 165 | 163 | 163 | 17,000 |
2009/03/13 | 174 | 174 | 165 | 165 | 45,000 |
2009/03/12 | 175 | 175 | 173 | 173 | 7,000 |
2009/03/11 | 173 | 175 | 170 | 170 | 11,000 |
2009/03/10 | 170 | 170 | 165 | 170 | 3,000 |
2009/03/09 | 163 | 170 | 163 | 165 | 8,000 |
2009/03/06 | 175 | 177 | 161 | 161 | 43,000 |
2009/03/05 | 175 | 175 | 167 | 175 | 18,000 |
2009/03/04 | 173 | 173 | 172 | 173 | 8,000 |
2009/03/03 | 173 | 175 | 173 | 175 | 2,000 |
2009/03/02 | 173 | 173 | 171 | 173 | 10,000 |
2009/02/27 | 165 | 165 | 160 | 165 | 10,000 |
2009/02/26 | 175 | 175 | 167 | 167 | 9,000 |
2009/02/25 | 174 | 175 | 174 | 175 | 3,000 |
2009/02/24 | 180 | 180 | 174 | 174 | 18,000 |
2009/02/23 | 179 | 180 | 179 | 180 | 15,000 |
2009/02/20 | 179 | 180 | 179 | 179 | 27,000 |
2009/02/19 | 176 | 179 | 176 | 179 | 4,000 |
2009/02/18 | 175 | 176 | 170 | 175 | 18,000 |
2009/02/17 | 188 | 188 | 178 | 178 | 8,000 |
2009/02/16 | 180 | 188 | 175 | 188 | 21,000 |
2009/02/13 | 170 | 193 | 170 | 190 | 921,000 |
2009/02/12 | 162 | 163 | 162 | 163 | 6,000 |
2009/02/10 | 171 | 171 | 162 | 162 | 11,000 |
2009/02/09 | 171 | 171 | 171 | 171 | 5,000 |
2009/02/06 | 171 | 171 | 170 | 171 | 12,000 |
2009/02/05 | 176 | 180 | 171 | 171 | 13,000 |
2009/02/04 | 179 | 179 | 171 | 171 | 6,000 |
2009/02/03 | 180 | 180 | 180 | 180 | 5,000 |
2009/02/02 | 178 | 179 | 178 | 179 | 3,000 |
2009/01/30 | 185 | 185 | 176 | 178 | 9,000 |
2009/01/29 | 181 | 185 | 181 | 185 | 13,000 |
2009/01/28 | 175 | 188 | 175 | 186 | 11,000 |
2009/01/27 | 180 | 185 | 180 | 185 | 12,000 |
2009/01/26 | 160 | 170 | 158 | 170 | 15,000 |
2009/01/23 | 169 | 169 | 159 | 160 | 15,000 |
2009/01/22 | 171 | 175 | 167 | 168 | 16,000 |
2009/01/21 | 173 | 175 | 171 | 171 | 19,000 |
2009/01/20 | 188 | 188 | 179 | 182 | 25,000 |
2009/01/19 | 187 | 188 | 187 | 188 | 4,000 |
2009/01/16 | 187 | 188 | 182 | 187 | 20,000 |
2009/01/15 | 180 | 186 | 175 | 186 | 32,000 |
2009/01/14 | 185 | 185 | 181 | 185 | 6,000 |
2009/01/13 | 190 | 190 | 181 | 186 | 15,000 |
2009/01/09 | 194 | 194 | 189 | 190 | 11,000 |
2009/01/08 | 199 | 199 | 188 | 194 | 8,000 |
2009/01/07 | 196 | 200 | 195 | 199 | 10,000 |
2009/01/06 | 199 | 200 | 195 | 196 | 7,000 |
2009/01/05 | 200 | 200 | 199 | 199 | 2,000 |